Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.95 | 22.22 | 20.91 | 21.18 | 1,257,622 | -0.97(-4.36%) |
Jul 30, 2014 | 22.83 | 22.83 | 21.95 | 22.15 | 777,879 | -0.61(-2.68%) |
Jul 29, 2014 | 22.84 | 22.84 | 22.36 | 22.76 | 593,264 | -0.28(-1.19%) |
Jul 28, 2014 | 23.42 | 23.52 | 22.74 | 23.03 | 327,030 | -0.27(-1.16%) |
Jul 25, 2014 | 23.46 | 23.83 | 23.18 | 23.30 | 1,766,861 | -0.16(-0.67%) |
Jul 24, 2014 | 23.15 | 23.74 | 23.15 | 23.46 | 513,641 | +0.16(+0.70%) |
Jul 23, 2014 | 23.22 | 23.54 | 22.66 | 23.30 | 535,744 | +0.06(+0.25%) |
Jul 22, 2014 | 23.99 | 23.99 | 23.11 | 23.24 | 728,549 | -0.36(-1.54%) |
Jul 21, 2014 | 23.20 | 23.69 | 23.18 | 23.60 | 582,177 | +0.24(+1.03%) |
Jul 18, 2014 | 23.39 | 23.51 | 23.30 | 23.36 | 328,842 | -0.13(-0.57%) |
Jul 17, 2014 | 23.64 | 23.79 | 23.41 | 23.49 | 508,710 | -0.15(-0.62%) |
Jul 16, 2014 | 23.23 | 23.75 | 23.17 | 23.64 | 1,274,259 | +0.68(+2.96%) |
Jul 15, 2014 | 22.71 | 23.10 | 22.39 | 22.96 | 1,907,233 | +0.35(+1.53%) |
Jul 14, 2014 | 22.07 | 23.15 | 21.98 | 22.62 | 1,867,341 | +0.68(+3.12%) |
Jul 11, 2014 | 22.04 | 22.07 | 21.88 | 21.93 | 380,192 | +0.02(+0.11%) |
Jul 10, 2014 | 21.93 | 21.95 | 21.74 | 21.91 | 611,880 | +0.02(+0.11%) |
Jul 09, 2014 | 21.93 | 21.96 | 21.78 | 21.88 | 367,704 | -0.01(-0.05%) |
Jul 08, 2014 | 22.28 | 22.82 | 21.81 | 21.90 | 1,140,258 | +0.01(+0.03%) |
Jul 07, 2014 | 21.95 | 22.10 | 21.76 | 21.89 | 1,622,825 | +0.07(+0.32%) |
Jul 03, 2014 | 22.04 | 21.82 | 21.82 | 21.82 | 559,227 | -0.02(-0.08%) |
Jul 02, 2014 | 21.84 | 22.14 | 21.40 | 21.84 | 696,149 | -0.05(-0.24%) |
Jul 01, 2014 | 22.25 | 22.32 | 21.79 | 21.89 | 1,585,491 | -0.25(-1.14%) |
Jun 30, 2014 | 22.43 | 22.52 | 21.77 | 22.14 | 352,987 | -0.15(-0.66%) |
Jun 27, 2014 | 22.21 | 22.39 | 21.97 | 22.29 | 446,430 | -0.05(-0.24%) |
Jun 26, 2014 | 22.33 | 22.60 | 21.94 | 22.34 | 452,198 | -0.04(-0.18%) |
Jun 25, 2014 | 22.29 | 22.82 | 21.37 | 22.38 | 488,666 | -0.10(-0.44%) |
Jun 24, 2014 | 22.46 | 22.89 | 22.00 | 22.48 | 522,928 | -0.48(-2.09%) |
Jun 23, 2014 | 23.42 | 23.42 | 22.38 | 22.96 | 896,722 | -0.46(-1.95%) |
Jun 20, 2014 | 22.07 | 23.78 | 21.88 | 23.42 | 1,817,536 | +1.55(+7.07%) |
Jun 19, 2014 | 21.52 | 21.99 | 21.42 | 21.87 | 847,852 | +0.27(+1.25%) |
Jun 18, 2014 | 20.96 | 21.66 | 20.87 | 21.60 | 819,046 | +0.23(+1.10%) |
Jun 17, 2014 | 21.35 | 21.54 | 20.81 | 21.37 | 1,877,329 | -0.01(-0.06%) |
Jun 16, 2014 | 21.66 | 21.94 | 21.14 | 21.38 | 2,907,488 | -0.28(-1.30%) |